Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.54 | 34.00 | 32.16 | 33.83 | 234,920 | +1.39(+4.29%) |
Jul 30, 2018 | 32.58 | 32.90 | 32.02 | 32.44 | 171,407 | -0.18(-0.56%) |
Jul 27, 2018 | 35.28 | 35.28 | 31.49 | 32.62 | 427,331 | -2.43(-6.93%) |
Jul 26, 2018 | 34.98 | 35.28 | 34.73 | 35.05 | 167,211 | -0.06(-0.16%) |
Jul 25, 2018 | 34.09 | 35.11 | 34.06 | 35.11 | 192,197 | +1.05(+3.09%) |
Jul 24, 2018 | 34.53 | 34.69 | 33.47 | 34.06 | 299,402 | -0.46(-1.33%) |
Jul 23, 2018 | 34.35 | 34.86 | 34.16 | 34.52 | 214,123 | +0.03(+0.08%) |
Jul 20, 2018 | 34.75 | 34.84 | 34.37 | 34.49 | 199,138 | -0.21(-0.60%) |
Jul 19, 2018 | 34.51 | 34.90 | 34.36 | 34.70 | 115,295 | +0.14(+0.41%) |
Jul 18, 2018 | 34.48 | 34.57 | 34.11 | 34.56 | 63,739 | +0.08(+0.22%) |
Jul 17, 2018 | 34.17 | 34.61 | 34.17 | 34.48 | 53,845 | +0.31(+0.91%) |
Jul 16, 2018 | 34.37 | 34.37 | 33.78 | 34.17 | 64,951 | -0.19(-0.55%) |
Jul 13, 2018 | 34.44 | 34.44 | 34.07 | 34.36 | 49,289 | -0.01(-0.03%) |
Jul 12, 2018 | 34.25 | 34.81 | 34.07 | 34.37 | 95,189 | +0.11(+0.33%) |
Jul 11, 2018 | 34.06 | 34.64 | 33.99 | 34.26 | 107,308 | +0.16(+0.47%) |
Jul 10, 2018 | 33.83 | 34.27 | 33.50 | 34.10 | 129,949 | +0.25(+0.75%) |
Jul 09, 2018 | 34.73 | 34.73 | 33.19 | 33.84 | 187,332 | -0.68(-1.96%) |
Jul 06, 2018 | 34.40 | 34.66 | 34.19 | 34.52 | 119,375 | +0.12(+0.36%) |
Jul 05, 2018 | 33.71 | 34.53 | 33.71 | 34.40 | 157,940 | +0.79(+2.35%) |
Jul 03, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.79(+2.41%) | |
Jul 02, 2018 | 31.45 | 32.83 | 31.34 | 32.82 | 138,039 | +1.35(+4.30%) |
Jun 29, 2018 | 31.83 | 32.33 | 31.28 | 31.46 | 451,520 | -0.24(-0.74%) |
Jun 28, 2018 | 32.27 | 32.27 | 31.28 | 31.70 | 482,229 | -0.66(-2.03%) |
Jun 27, 2018 | 33.68 | 33.77 | 32.35 | 32.36 | 128,867 | -1.43(-4.23%) |
Jun 26, 2018 | 33.11 | 33.81 | 33.04 | 33.79 | 175,094 | +0.72(+2.19%) |
Jun 25, 2018 | 33.48 | 33.98 | 32.78 | 33.06 | 124,784 | +0.00(+0.00%) |
Jun 22, 2018 | 33.16 | 33.47 | 32.75 | 33.06 | 231,183 | +0.13(+0.40%) |
Jun 21, 2018 | 33.43 | 33.43 | 32.82 | 32.93 | 128,208 | -0.38(-1.13%) |
Jun 20, 2018 | 33.84 | 33.99 | 33.17 | 33.31 | 162,078 | -0.53(-1.56%) |
Jun 19, 2018 | 34.78 | 34.91 | 33.80 | 33.83 | 243,682 | -1.01(-2.89%) |
Jun 18, 2018 | 34.61 | 34.86 | 34.30 | 34.84 | 87,839 | +0.15(+0.43%) |
Jun 15, 2018 | 34.75 | 34.30 | 34.69 | 222,695 | -0.07(-0.19%) | |
Jun 14, 2018 | 34.54 | 34.75 | 33.87 | 34.75 | 113,545 | +0.34(+0.98%) |
Jun 13, 2018 | 33.86 | 34.72 | 33.86 | 34.41 | 127,757 | +0.29(+0.85%) |
Jun 12, 2018 | 32.80 | 34.17 | 32.80 | 34.12 | 223,669 | +1.22(+3.71%) |
Jun 11, 2018 | 32.98 | 33.31 | 32.71 | 32.90 | 121,625 | +0.02(+0.06%) |
Jun 08, 2018 | 32.33 | 33.11 | 32.33 | 32.88 | 147,729 | +1.15(+3.61%) |
Jun 07, 2018 | 31.88 | 31.99 | 31.40 | 31.74 | 121,401 | -0.16(-0.50%) |
Jun 06, 2018 | 32.51 | 31.82 | 31.90 | 143,225 | -0.48(-1.48%) | |
Jun 05, 2018 | 32.69 | 32.82 | 32.26 | 32.38 | 75,119 | -0.23(-0.72%) |
Jun 04, 2018 | 32.39 | 32.71 | 32.24 | 32.61 | 73,739 | +0.25(+0.78%) |
Jun 01, 2018 | 32.09 | 32.86 | 32.09 | 32.36 | 188,032 | +0.33(+1.03%) |
May 31, 2018 | 31.94 | 32.13 | 31.45 | 32.03 | 170,226 | +0.19(+0.59%) |
May 30, 2018 | 31.35 | 31.95 | 31.35 | 31.84 | 119,684 | +0.62(+1.99%) |
May 29, 2018 | 30.54 | 31.29 | 30.18 | 31.22 | 105,515 | +0.67(+2.18%) |
May 25, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.39(-1.28%) | |
May 24, 2018 | 31.01 | 31.25 | 30.53 | 30.95 | 97,041 | -0.11(-0.36%) |
May 23, 2018 | 30.71 | 31.29 | 30.09 | 31.06 | 127,034 | +0.21(+0.67%) |
May 22, 2018 | 31.93 | 32.48 | 30.36 | 30.85 | 225,850 | -1.06(-3.33%) |
May 21, 2018 | 32.37 | 32.41 | 31.74 | 31.92 | 95,268 | -0.39(-1.19%) |
May 18, 2018 | 32.41 | 32.59 | 32.13 | 32.30 | 141,249 | +0.04(+0.12%) |
May 17, 2018 | 31.87 | 32.30 | 31.85 | 32.26 | 92,774 | +0.45(+1.42%) |
May 16, 2018 | 31.57 | 31.95 | 31.28 | 31.81 | 169,060 | +0.35(+1.10%) |
May 15, 2018 | 31.26 | 31.54 | 30.96 | 31.47 | 122,853 | +0.21(+0.66%) |
May 14, 2018 | 31.47 | 31.89 | 30.98 | 31.26 | 111,065 | -0.14(-0.45%) |
May 11, 2018 | 32.00 | 32.34 | 31.07 | 31.40 | 122,747 | -0.74(-2.31%) |
May 10, 2018 | 31.64 | 32.64 | 31.62 | 32.14 | 244,946 | +0.52(+1.63%) |
May 09, 2018 | 31.46 | 31.83 | 31.04 | 31.63 | 148,443 | +0.16(+0.51%) |
May 08, 2018 | 31.69 | 31.95 | 31.09 | 31.47 | 264,628 | -0.23(-0.74%) |
May 07, 2018 | 31.27 | 32.04 | 31.27 | 31.70 | 240,336 | +0.42(+1.35%) |
May 04, 2018 | 30.54 | 31.60 | 30.38 | 31.28 | 112,923 | +0.72(+2.36%) |
May 03, 2018 | 31.33 | 31.33 | 30.39 | 30.56 | 148,222 | -0.81(-2.57%) |
May 02, 2018 | 30.72 | 31.56 | 30.42 | 31.36 | 210,600 | +0.68(+2.20%) |